Herald Investment Trust (HRI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Herald Investment Trust

Date Open High Low Close* Volume
20/12/2024 2,400.00p 2,430.00p 2,380.00p 2,430.00p 321366
19/12/2024 2,465.00p 2,468.29p 2,380.00p 2,380.00p 394052
18/12/2024 2,490.00p 2,513.00p 2,475.00p 2,480.00p 239629
17/12/2024 2,485.00p 2,500.00p 2,479.00p 2,490.00p 404901
16/12/2024 2,480.00p 2,505.00p 2,460.00p 2,500.00p 158589
13/12/2024 2,485.00p 2,512.92p 2,462.50p 2,495.00p 317233
12/12/2024 2,450.00p 2,495.00p 2,429.61p 2,490.00p 178406
11/12/2024 2,415.00p 2,458.51p 2,415.00p 2,440.00p 165100
10/12/2024 2,420.00p 2,465.00p 2,415.00p 2,450.00p 325381
09/12/2024 2,430.00p 2,460.20p 2,420.00p 2,460.00p 118337
06/12/2024 2,420.00p 2,445.20p 2,413.96p 2,445.00p 97854
05/12/2024 2,420.00p 2,435.00p 2,407.50p 2,430.00p 253330
04/12/2024 2,385.00p 2,420.00p 2,365.46p 2,410.00p 3727637
03/12/2024 2,370.00p 2,385.00p 2,343.20p 2,385.00p 97770
02/12/2024 2,340.00p 2,370.00p 2,315.00p 2,370.00p 109321
29/11/2024 2,335.00p 2,355.00p 2,324.70p 2,355.00p 42880
28/11/2024 2,345.00p 2,365.00p 2,321.80p 2,360.00p 112389
27/11/2024 2,290.00p 2,345.55p 2,290.00p 2,335.00p 277551
26/11/2024 2,325.00p 2,335.00p 2,305.00p 2,325.00p 79837
25/11/2024 2,250.00p 2,330.00p 2,250.00p 2,330.00p 65230
22/11/2024 2,195.00p 2,280.00p 2,195.00p 2,280.00p 64770
21/11/2024 2,180.00p 2,225.00p 2,175.03p 2,225.00p 89182
20/11/2024 2,160.00p 2,200.00p 2,160.00p 2,200.00p 65847
19/11/2024 2,170.00p 2,177.48p 2,155.00p 2,160.00p 32447
18/11/2024 2,155.00p 2,166.27p 2,140.00p 2,160.00p 70598
15/11/2024 2,165.00p 2,172.05p 2,150.00p 2,160.00p 60622
14/11/2024 2,180.00p 2,195.00p 2,160.00p 2,180.00p 53932
13/11/2024 2,160.00p 2,185.00p 2,160.00p 2,180.00p 74354
12/11/2024 2,165.00p 2,200.00p 2,165.00p 2,175.00p 114605
11/11/2024 2,180.00p 2,190.00p 2,157.50p 2,180.00p 83540
08/11/2024 2,135.00p 2,170.00p 2,135.00p 2,155.00p 64082
07/11/2024 2,120.00p 2,170.00p 2,105.00p 2,170.00p 73551
06/11/2024 2,100.00p 2,125.51p 2,082.00p 2,115.00p 129287
05/11/2024 2,080.00p 2,090.00p 2,060.00p 2,060.00p 156442
04/11/2024 2,075.00p 2,095.00p 2,075.00p 2,095.00p 38144
01/11/2024 2,085.00p 2,101.56p 2,075.00p 2,080.00p 45328
31/10/2024 2,100.00p 2,110.00p 2,080.00p 2,080.00p 249777
30/10/2024 2,090.00p 2,115.00p 2,082.65p 2,100.00p 89693
29/10/2024 2,095.00p 2,106.07p 2,080.00p 2,090.00p 286523
28/10/2024 2,085.00p 2,115.00p 2,077.00p 2,110.00p 239970
25/10/2024 2,095.00p 2,110.00p 2,075.00p 2,110.00p 186213
24/10/2024 2,080.00p 2,102.27p 2,075.00p 2,085.00p 182736
23/10/2024 2,085.00p 2,095.04p 2,085.00p 2,085.00p 113321
22/10/2024 2,090.00p 2,130.00p 2,085.00p 2,090.00p 97150
21/10/2024 2,115.00p 2,115.35p 2,085.00p 2,085.00p 245758
18/10/2024 2,120.00p 2,120.00p 2,095.00p 2,120.00p 124655
17/10/2024 2,130.00p 2,130.00p 2,095.00p 2,115.00p 91139
16/10/2024 2,135.00p 2,135.00p 2,085.00p 2,105.00p 73111
15/10/2024 2,110.00p 2,120.20p 2,094.45p 2,100.00p 91616
14/10/2024 2,100.00p 2,115.00p 2,086.59p 2,105.00p 61898
11/10/2024 2,090.00p 2,105.00p 2,085.27p 2,100.00p 71916
10/10/2024 2,085.00p 2,105.00p 2,078.68p 2,090.00p 152505
09/10/2024 2,095.00p 2,100.00p 2,071.49p 2,100.00p 76622
08/10/2024 2,080.00p 2,090.00p 2,060.00p 2,080.00p 204856
07/10/2024 2,065.00p 2,090.00p 2,048.50p 2,090.00p 107734
04/10/2024 2,060.00p 2,080.00p 2,059.00p 2,070.00p 98052
03/10/2024 2,055.00p 2,080.00p 2,050.00p 2,060.00p 59337
02/10/2024 2,060.00p 2,074.00p 2,050.00p 2,070.00p 43264
01/10/2024 2,070.00p 2,087.00p 2,060.00p 2,065.00p 328893
30/09/2024 2,075.00p 2,085.70p 2,052.85p 2,085.00p 88756
27/09/2024 2,065.00p 2,090.00p 2,050.00p 2,085.00p 73056
26/09/2024 2,070.00p 2,085.00p 2,055.00p 2,055.00p 76755
25/09/2024 2,055.00p 2,090.00p 2,050.00p 2,060.00p 86221
24/09/2024 2,095.00p 2,095.00p 2,055.00p 2,070.00p 57915
23/09/2024 2,075.00p 2,090.00p 2,055.00p 2,065.00p 49660
20/09/2024 2,070.00p 2,085.00p 2,058.02p 2,075.00p 118957
19/09/2024 2,090.00p 2,090.00p 2,060.00p 2,085.00p 83837
18/09/2024 2,080.00p 2,082.50p 2,060.51p 2,065.00p 46064
17/09/2024 2,075.00p 2,086.29p 2,056.01p 2,075.00p 81740
16/09/2024 2,050.00p 2,100.00p 2,050.00p 2,090.00p 172634
13/09/2024 2,055.00p 2,085.00p 2,043.30p 2,075.00p 21617
12/09/2024 2,025.00p 2,060.00p 2,025.00p 2,055.00p 69894
11/09/2024 2,025.00p 2,036.40p 2,020.17p 2,025.00p 104206
10/09/2024 2,020.00p 2,055.00p 2,020.00p 2,025.00p 30447
09/09/2024 2,035.00p 2,052.64p 2,030.00p 2,035.00p 48567
06/09/2024 2,080.00p 2,080.00p 2,030.00p 2,030.00p 55484
05/09/2024 2,115.00p 2,125.00p 2,072.00p 2,080.00p 94120
04/09/2024 2,100.00p 2,110.00p 2,077.53p 2,100.00p 62985
03/09/2024 2,170.00p 2,170.00p 2,130.00p 2,135.00p 146233
02/09/2024 2,150.00p 2,185.00p 2,137.00p 2,150.00p 73653
30/08/2024 2,170.00p 2,185.00p 2,160.00p 2,160.00p 45456
29/08/2024 2,150.00p 2,160.25p 2,131.50p 2,160.00p 90368
28/08/2024 2,170.00p 2,176.43p 2,142.39p 2,145.00p 55810
27/08/2024 2,140.00p 2,175.00p 2,140.00p 2,175.00p 224353
23/08/2024 2,155.00p 2,177.07p 2,155.00p 2,165.00p 76757
22/08/2024 2,160.00p 2,190.00p 2,160.00p 2,165.00p 42708
21/08/2024 2,160.00p 2,170.00p 2,150.49p 2,170.00p 124658
20/08/2024 2,160.00p 2,185.00p 2,150.00p 2,160.00p 232494
19/08/2024 2,170.00p 2,180.00p 2,150.25p 2,170.00p 25755
16/08/2024 2,170.00p 2,180.00p 2,140.00p 2,170.00p 71893
15/08/2024 2,145.00p 2,165.00p 2,140.75p 2,165.00p 76875
14/08/2024 2,130.00p 2,145.00p 2,110.00p 2,135.00p 237346
13/08/2024 2,130.00p 2,130.00p 2,099.45p 2,120.00p 32148
12/08/2024 2,120.00p 2,130.00p 2,097.50p 2,125.00p 148302
09/08/2024 2,105.00p 2,110.00p 2,080.00p 2,110.00p 52954
08/08/2024 2,085.00p 2,100.00p 2,056.75p 2,100.00p 24088
07/08/2024 2,095.00p 2,100.00p 2,080.00p 2,090.00p 77606
06/08/2024 2,080.00p 2,090.00p 2,045.77p 2,070.00p 100513
05/08/2024 2,115.00p 2,115.00p 1,986.34p 2,025.00p 109249
02/08/2024 2,280.00p 2,280.00p 2,150.00p 2,155.00p 61032
01/08/2024 2,265.00p 2,305.00p 2,237.70p 2,280.00p 73119
31/07/2024 2,210.00p 2,265.00p 2,210.00p 2,265.00p 49946
30/07/2024 2,220.00p 2,240.00p 2,200.26p 2,225.00p 42737
29/07/2024 2,215.00p 2,235.00p 2,195.00p 2,220.00p 38904
26/07/2024 2,175.00p 2,210.00p 2,155.00p 2,210.00p 767557
25/07/2024 2,210.00p 2,215.75p 2,170.00p 2,170.00p 46508
24/07/2024 2,230.00p 2,230.00p 2,195.00p 2,195.00p 56852
23/07/2024 2,230.00p 2,240.00p 2,228.00p 2,230.00p 63228
22/07/2024 2,265.00p 2,265.00p 2,215.00p 2,250.00p 39671
19/07/2024 2,260.00p 2,260.00p 2,225.00p 2,240.00p 53881
18/07/2024 2,245.00p 2,273.75p 2,245.00p 2,250.00p 134786
17/07/2024 2,275.00p 2,281.80p 2,245.00p 2,250.00p 44604
16/07/2024 2,245.00p 2,285.00p 2,245.00p 2,285.00p 35438
15/07/2024 2,250.00p 2,280.00p 2,235.00p 2,280.00p 82530
12/07/2024 2,235.00p 2,270.00p 2,235.00p 2,270.00p 49405
11/07/2024 2,225.00p 2,260.00p 2,220.00p 2,260.00p 57162
10/07/2024 2,220.00p 2,246.48p 2,219.00p 2,245.00p 43479
09/07/2024 2,205.00p 2,225.00p 2,202.00p 2,225.00p 74176
08/07/2024 2,225.00p 2,230.00p 2,205.00p 2,215.00p 55006
05/07/2024 2,230.00p 2,250.00p 2,205.52p 2,230.00p 65038
04/07/2024 2,195.00p 2,220.00p 2,191.75p 2,220.00p 39529
03/07/2024 2,200.00p 2,215.00p 2,160.00p 2,215.00p 58435
02/07/2024 2,155.00p 2,200.00p 2,155.00p 2,170.00p 45169
01/07/2024 2,175.00p 2,185.00p 2,165.00p 2,165.00p 46038
28/06/2024 2,190.00p 2,195.00p 2,168.17p 2,185.00p 118889
27/06/2024 2,175.00p 2,180.00p 2,160.00p 2,165.00p 93117
26/06/2024 2,185.00p 2,205.00p 2,163.98p 2,175.00p 59334
25/06/2024 2,175.00p 2,188.25p 2,158.00p 2,165.00p 36361
24/06/2024 2,180.00p 2,199.00p 2,179.50p 2,180.00p 57035
21/06/2024 2,185.00p 2,210.00p 2,185.00p 2,190.00p 48315
20/06/2024 2,210.00p 2,210.00p 2,194.75p 2,200.00p 114333
19/06/2024 2,200.00p 2,225.00p 2,190.00p 2,220.00p 84908
18/06/2024 2,215.00p 2,220.00p 2,193.33p 2,210.00p 110351
17/06/2024 2,200.00p 2,210.00p 2,181.00p 2,205.00p 171587
14/06/2024 2,185.00p 2,200.00p 2,180.85p 2,190.00p 67584
13/06/2024 2,195.00p 2,197.50p 2,170.00p 2,180.00p 117610
12/06/2024 2,140.00p 2,179.25p 2,130.00p 2,165.00p 76110
11/06/2024 2,185.00p 2,185.00p 2,135.00p 2,135.00p 60882
10/06/2024 2,140.00p 2,180.00p 2,135.00p 2,155.00p 48091
07/06/2024 2,175.00p 2,175.00p 2,150.00p 2,160.00p 57767
06/06/2024 2,180.00p 2,190.00p 2,149.79p 2,160.00p 49169
05/06/2024 2,175.00p 2,175.00p 2,150.00p 2,175.00p 59922
04/06/2024 2,160.00p 2,195.01p 2,153.87p 2,160.00p 46131
03/06/2024 2,210.00p 2,230.00p 2,165.00p 2,190.00p 259119
31/05/2024 2,185.00p 2,205.00p 2,170.00p 2,175.00p 28706
30/05/2024 2,160.00p 2,195.00p 2,160.00p 2,170.00p 41567
29/05/2024 2,215.00p 2,215.00p 2,160.00p 2,160.00p 53406
28/05/2024 2,215.00p 2,225.00p 2,175.45p 2,210.00p 53068
24/05/2024 2,195.00p 2,220.00p 2,170.00p 2,205.00p 20866
23/05/2024 2,160.00p 2,215.00p 2,155.00p 2,200.00p 172922
22/05/2024 2,225.00p 2,225.00p 2,160.00p 2,200.00p 55954
21/05/2024 2,190.00p 2,192.00p 2,169.50p 2,190.00p 56968
20/05/2024 2,170.00p 2,220.00p 2,170.00p 2,185.00p 57208
17/05/2024 2,220.00p 2,220.00p 2,177.05p 2,180.00p 62506
16/05/2024 2,200.00p 2,215.00p 2,185.00p 2,215.00p 54642
15/05/2024 2,170.00p 2,200.00p 2,139.00p 2,200.00p 65898
14/05/2024 2,145.00p 2,166.00p 2,125.00p 2,160.00p 49994
13/05/2024 2,180.00p 2,180.00p 2,145.00p 2,145.00p 25241
10/05/2024 2,155.00p 2,175.00p 2,129.00p 2,170.00p 40177
09/05/2024 2,130.00p 2,170.00p 2,130.00p 2,150.00p 51622
08/05/2024 2,140.00p 2,175.00p 2,135.00p 2,175.00p 39943
07/05/2024 2,100.00p 2,170.00p 2,080.00p 2,150.00p 66101
03/05/2024 2,115.00p 2,125.00p 2,075.00p 2,125.00p 34220
02/05/2024 2,055.00p 2,105.00p 2,055.00p 2,105.00p 40400
01/05/2024 2,090.00p 2,101.00p 2,065.00p 2,080.00p 36902
30/04/2024 2,060.00p 2,110.00p 2,060.00p 2,105.00p 46268
29/04/2024 2,040.00p 2,100.00p 2,040.00p 2,100.00p 75036
26/04/2024 2,070.00p 2,085.00p 2,065.00p 2,075.00p 28433
25/04/2024 2,070.00p 2,088.20p 2,040.00p 2,050.00p 69804
24/04/2024 2,080.00p 2,086.78p 2,065.00p 2,075.00p 26726
23/04/2024 2,040.00p 2,075.00p 2,015.00p 2,075.00p 28830
22/04/2024 2,035.00p 2,075.00p 2,010.00p 2,020.00p 28325
19/04/2024 2,055.00p 2,055.00p 2,010.00p 2,010.00p 46963
18/04/2024 2,070.00p 2,086.25p 2,045.00p 2,055.00p 77696
17/04/2024 2,060.00p 2,070.15p 2,040.00p 2,065.00p 48957
16/04/2024 2,050.00p 2,071.25p 2,050.00p 2,050.00p 52807
15/04/2024 2,075.00p 2,140.00p 2,075.00p 2,085.00p 48682
12/04/2024 2,135.00p 2,135.00p 2,093.00p 2,100.00p 157460
11/04/2024 2,085.00p 2,130.00p 2,075.00p 2,085.00p 42023
10/04/2024 2,125.00p 2,125.00p 2,088.20p 2,090.00p 80775
09/04/2024 2,120.00p 2,124.79p 2,080.00p 2,090.00p 157151
08/04/2024 2,105.00p 2,120.00p 2,070.00p 2,095.00p 61557
05/04/2024 2,115.00p 2,115.00p 2,070.61p 2,085.00p 62824
04/04/2024 2,100.00p 2,115.00p 2,092.50p 2,105.00p 89997
03/04/2024 2,085.00p 2,100.00p 2,080.00p 2,095.00p 171093
02/04/2024 2,100.00p 2,140.00p 2,080.00p 2,085.00p 86887
28/03/2024 2,105.00p 2,130.00p 2,099.81p 2,115.00p 68917
27/03/2024 2,105.00p 2,130.00p 2,093.60p 2,105.00p 53571
26/03/2024 2,120.00p 2,125.00p 2,103.83p 2,125.00p 46451
25/03/2024 2,120.00p 2,120.00p 2,097.33p 2,105.00p 113586
22/03/2024 2,105.00p 2,130.00p 2,105.00p 2,125.00p 119052
21/03/2024 2,100.00p 2,115.00p 2,090.00p 2,105.00p 66938
20/03/2024 2,120.00p 2,120.00p 2,075.00p 2,075.00p 59406
19/03/2024 2,120.00p 2,125.00p 2,075.00p 2,075.00p 81341
18/03/2024 2,105.00p 2,125.20p 2,100.00p 2,100.00p 49159
15/03/2024 2,110.00p 2,136.23p 2,105.00p 2,125.00p 103633
14/03/2024 2,145.00p 2,145.00p 2,110.00p 2,115.00p 102703
13/03/2024 2,120.00p 2,125.80p 2,103.60p 2,125.00p 112608
12/03/2024 2,115.00p 2,120.90p 2,105.00p 2,105.00p 154476
11/03/2024 2,150.00p 2,152.50p 2,100.00p 2,105.00p 127983

*Close Price adjusted for both dividends and splits